Yunnan Xiyi Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.230	16.440	16.000	16.310	16.310	8,197,203
2026-07-20	16.100	16.740	15.910	16.360	16.360	9,586,700
2026-07-17	16.730	16.850	15.870	16.010	16.010	7,144,300
2026-07-16	16.400	16.890	16.320	16.730	16.730	5,091,000
2026-07-15	16.490	16.870	16.330	16.580	16.580	4,792,800
2026-07-14	16.300	16.430	16.050	16.380	16.380	5,745,655
2026-07-13	17.400	17.410	16.330	16.360	16.360	9,294,800
2026-07-10	17.040	18.050	16.920	17.500	17.500	10,114,955
2026-07-09	16.770	17.220	16.550	17.150	17.074	7,524,929
2026-07-08	17.680	17.680	16.820	16.840	16.765	6,663,657
2026-07-07	18.510	18.570	17.340	17.390	17.313	9,690,240
2026-07-06	18.490	19.260	18.380	18.590	18.508	11,634,602
2026-07-03	17.650	18.830	17.580	18.490	18.408	16,306,800
2026-07-02	17.560	18.120	17.500	17.560	17.482	8,449,600
2026-07-01	17.380	18.580	17.300	17.660	17.582	10,712,701
2026-06-30	17.040	17.500	17.010	17.400	17.323	7,108,928
2026-06-29	17.180	17.260	16.730	17.110	17.034	7,686,666
2026-06-26	17.800	17.900	17.250	17.270	17.194	7,530,126
2026-06-25	18.240	18.330	17.880	17.920	17.841	7,770,151
2026-06-24	18.870	18.870	18.100	18.250	18.169	6,732,611
2026-06-23	18.890	19.380	18.630	18.680	18.597	6,338,996
2026-06-22	18.820	18.900	18.420	18.870	18.786	8,425,717
2026-06-18	19.250	19.400	18.920	18.990	18.906	7,250,498
2026-06-17	19.370	19.640	19.110	19.350	19.264	7,625,672
2026-06-16	19.730	19.750	19.320	19.570	19.483	7,996,298
2026-06-15	19.790	20.150	19.600	19.790	19.702	7,983,100
2026-06-12	20.000	20.420	19.760	19.880	19.792	9,833,726
2026-06-11	20.680	20.680	19.790	19.880	19.792	11,893,791
2026-06-10	20.260	21.890	20.100	20.690	20.598	17,880,090
2026-06-09	19.700	20.540	19.360	20.460	20.369	11,474,496
2026-06-08	19.470	20.070	19.010	19.560	19.473	6,409,152
2026-06-05	20.030	20.380	19.680	19.940	19.852	6,815,576
2026-06-04	19.900	20.160	19.750	20.030	19.941	5,270,566
2026-06-03	19.970	20.300	19.850	19.980	19.892	5,590,705
2026-06-02	20.500	20.560	19.700	20.040	19.951	7,141,800
2026-06-01	20.750	20.850	20.400	20.440	20.349	5,910,374
2026-05-29	20.920	21.450	20.350	20.450	20.359	7,399,748
2026-05-28	20.870	21.120	20.440	20.960	20.867	7,645,075
2026-05-27	21.570	21.770	20.700	20.820	20.728	8,604,652
2026-05-26	22.050	22.200	21.360	21.700	21.604	9,194,460
2026-05-25	22.230	22.540	21.970	22.250	22.151	8,209,421
2026-05-22	22.500	22.600	22.040	22.230	22.132	8,205,473
2026-05-21	22.540	23.350	22.410	22.460	22.361	11,944,841
2026-05-20	22.860	23.040	22.450	22.550	22.450	8,658,200
2026-05-19	22.940	23.130	22.690	22.920	22.818	7,030,300
2026-05-18	22.980	23.200	22.740	22.930	22.828	9,137,142
2026-05-15	23.010	23.630	22.830	23.110	23.008	12,439,167
2026-05-14	23.770	23.920	23.010	23.010	22.908	14,404,700
2026-05-13	24.420	24.480	23.460	23.760	23.655	23,883,885
2026-05-12	23.980	26.300	23.560	24.730	24.620	31,025,000
2026-05-11	24.000	24.260	23.630	24.060	23.953	16,638,295
2026-05-08	23.080	24.100	22.930	23.920	23.814	17,675,199
2026-05-07	22.820	23.270	22.650	23.140	23.038	11,134,807
2026-05-06	22.280	23.060	22.280	22.820	22.719	10,367,593
2026-04-30	22.160	22.600	22.110	22.510	22.410	7,064,472
2026-04-29	21.970	22.380	21.950	22.160	22.062	5,006,701
2026-04-28	22.280	22.540	21.880	21.970	21.873	6,846,000
2026-04-27	22.100	22.550	21.880	22.470	22.370	7,528,500
2026-04-24	22.610	22.700	21.990	22.090	21.992	9,449,474
2026-04-23	22.880	23.170	22.420	22.620	22.520	10,492,314

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.